Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	6.290	6.407	6.266	6.388	9,553,091	+0.39(+6.50%)
Jun 28, 2012	5.944	6.007	5.924	5.997	6,723,656	+0.07(+1.23%)
Jun 27, 2012	5.871	5.954	5.847	5.924	6,138,580	+0.06(+1.00%)
Jun 26, 2012	5.880	5.916	5.802	5.866	6,738,945	-0.04(-0.66%)
Jun 25, 2012	5.934	5.958	5.866	5.905	6,056,375	-0.30(-4.80%)
Jun 22, 2012	6.270	6.285	6.173	6.202	6,591,770	+0.18(+2.91%)
Jun 21, 2012	6.241	6.261	6.012	6.027	6,450,819	-0.11(-1.75%)
Jun 20, 2012	6.105	6.178	6.068	6.134	5,295,037	+0.04(+0.64%)
Jun 19, 2012	6.012	6.139	5.988	6.095	6,740,126	+0.25(+4.25%)
Jun 18, 2012	5.861	5.885	5.798	5.846	8,728,571	-0.26(-4.23%)
Jun 15, 2012	6.139	6.156	6.051	6.105	6,579,231	+0.03(+0.48%)
Jun 14, 2012	6.032	6.105	6.002	6.075	8,138,856	+0.11(+1.80%)
Jun 13, 2012	5.954	6.017	5.934	5.968	7,310,497	-0.03(-0.57%)
Jun 12, 2012	6.012	6.019	5.871	6.002	6,215,097	+0.15(+2.50%)
Jun 11, 2012	6.071	6.071	5.851	5.856	8,981,529	-0.12(-2.04%)
Jun 08, 2012	5.880	5.988	5.832	5.978	9,423,409	+0.22(+3.81%)
Jun 07, 2012	5.900	5.924	5.744	5.758	9,070,235	-0.13(-2.15%)
Jun 06, 2012	5.768	5.890	5.744	5.885	15,639,868	+0.26(+4.59%)
Jun 05, 2012	5.666	5.715	5.607	5.627	10,943,826	-0.09(-1.62%)
Jun 04, 2012	5.705	5.759	5.666	5.719	14,056,588	+0.27(+5.01%)
Jun 01, 2012	5.442	5.483	5.359	5.446	14,774,111	+0.05(+0.90%)
May 31, 2012	5.437	5.445	5.316	5.398	12,118,236	+0.01(+0.18%)
May 30, 2012	5.468	5.471	5.349	5.388	17,793,536	-0.21(-3.75%)
May 29, 2012	5.641	5.680	5.559	5.598	13,217,968	-0.24(-4.17%)
May 25, 2012	5.783	5.880	5.778	5.841	20,857,486	+0.02(+0.33%)
May 24, 2012	5.958	5.988	5.773	5.822	25,082,422	-0.07(-1.16%)
May 23, 2012	5.963	5.968	5.793	5.890	14,529,730	-0.23(-3.75%)
May 22, 2012	6.168	6.202	6.090	6.119	9,888,203	-0.02(-0.40%)
May 21, 2012	6.066	6.144	6.066	6.144	10,575,750	+0.06(+1.04%)
May 18, 2012	6.163	6.173	6.041	6.080	18,019,806	+0.06(+0.97%)
May 17, 2012	6.051	6.061	5.983	6.022	10,450,124	-0.00(-0.08%)
May 16, 2012	6.168	6.222	6.017	6.027	11,918,917	-0.09(-1.44%)
May 15, 2012	6.192	6.290	6.095	6.114	11,881,876	-0.49(-7.36%)
May 14, 2012	6.657	6.671	6.595	6.600	8,293,808	-0.14(-2.11%)
May 11, 2012	6.738	6.880	6.704	6.742	14,703,246	-0.26(-3.67%)
May 10, 2012	6.994	7.023	6.918	6.999	12,671,806	+0.20(+3.01%)
May 09, 2012	6.723	6.837	6.700	6.795	8,389,838	-0.16(-2.32%)
May 08, 2012	6.994	7.004	6.871	6.956	10,820,432	+0.02(+0.34%)
May 07, 2012	6.833	6.956	6.804	6.932	8,276,929	+0.20(+3.04%)
May 04, 2012	6.795	6.828	6.709	6.728	10,591,564	+0.03(+0.50%)
May 03, 2012	6.723	6.761	6.662	6.695	6,623,268	-0.02(-0.28%)
May 02, 2012	6.676	6.723	6.652	6.714	19,277,794	-0.28(-4.01%)
May 01, 2012	6.990	7.070	6.956	6.994	6,955,941	+0.04(+0.62%)
Apr 30, 2012	7.042	7.056	6.913	6.952	9,074,724	-0.20(-2.86%)
Apr 27, 2012	7.127	7.161	7.037	7.156	8,386,233	+0.11(+1.62%)
Apr 26, 2012	6.990	7.068	6.952	7.042	7,275,529	-0.04(-0.60%)
Apr 25, 2012	7.165	7.184	7.042	7.085	10,513,146	+0.16(+2.33%)
Apr 24, 2012	6.809	6.980	6.809	6.923	7,863,202	+0.16(+2.39%)
Apr 23, 2012	6.752	6.785	6.704	6.761	13,434,364	-0.18(-2.60%)
Apr 20, 2012	6.894	6.990	6.875	6.942	9,742,637	+0.18(+2.60%)
Apr 19, 2012	6.795	6.847	6.723	6.766	16,289,382	-0.17(-2.47%)
Apr 18, 2012	6.956	7.047	6.923	6.937	10,172,536	-0.26(-3.63%)
Apr 17, 2012	7.123	7.237	7.096	7.199	9,742,098	+0.14(+2.02%)
Apr 16, 2012	7.075	7.094	6.985	7.056	11,274,752	+0.02(+0.27%)
Apr 13, 2012	7.099	7.113	6.966	7.037	16,241,654	-0.26(-3.58%)
Apr 12, 2012	7.199	7.317	7.194	7.298	5,760,605	-0.02(-0.26%)
Apr 11, 2012	7.355	7.374	7.303	7.317	11,994,227	+0.17(+2.33%)
Apr 10, 2012	7.317	7.341	7.137	7.151	12,067,485	-0.21(-2.84%)
Apr 09, 2012	7.279	7.374	7.279	7.360	4,344,467	-0.02(-0.26%)
Apr 05, 2012	7.294	7.398	7.270	7.379	8,225,434	-0.06(-0.77%)
Apr 04, 2012	7.503	7.512	7.398	7.436	11,593,603	-0.19(-2.43%)
Apr 03, 2012	7.755	7.759	7.588	7.621	9,015,935	-0.21(-2.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.